Skip to main content
logo
BETA Technologies, Inc. (BETA)
NYSE: BETA · Real-Time Price · USD
21.17
+1.28 (6.44%)
At close: Sep 11, 2026, 4:00 PM EDT
20.83
-0.34 (-1.61%)
After-hours: Sep 11, 2026, 7:30 PM EDT

BETA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202620.2521.4820.2021.1721.176.44%2,716,241
Sep 10, 202619.8921.2419.8019.8919.89-1.29%2,307,752
Sep 9, 202621.0021.3620.0820.1520.15-4.68%2,205,837
Sep 8, 202622.7123.2120.8121.1421.14-4.77%3,108,590
Sep 4, 202621.1522.6220.9422.2022.206.68%2,819,711
Sep 3, 202620.9521.0719.9120.8120.811.91%1,949,879
Sep 2, 202619.5120.4919.0520.4220.423.97%2,007,592
Sep 1, 202619.6120.4019.3019.6419.64-2.29%1,648,155
Aug 31, 202620.0020.4519.6320.1020.10-0.30%1,914,168
Aug 28, 202622.0022.0920.1520.1620.16-8.15%2,121,507
Aug 27, 202622.2522.4421.4621.9521.950.97%1,679,680
Aug 26, 202622.0423.0321.3721.7421.74-1.67%1,707,750
Aug 25, 202624.0024.8521.9822.1122.11-7.26%2,603,591
Aug 24, 202624.4924.9923.7523.8423.84-3.64%2,425,653
Aug 21, 202625.5625.9024.6324.7424.74-2.90%1,599,646
Aug 20, 202626.1626.2224.8725.4825.48-3.48%2,281,355
Aug 19, 202626.8027.4225.8226.4026.40-1.35%1,566,021
Aug 18, 202624.9926.9324.6326.7626.764.53%2,795,857
Aug 17, 202624.6125.6224.3125.6025.602.98%2,066,559
Aug 14, 202625.2125.9323.8124.8624.86-5.26%3,427,930
Aug 13, 202623.7726.3923.4526.2426.2410.34%2,444,210
Aug 12, 202621.6023.9420.6523.7823.78-3.29%3,031,310
Aug 11, 202623.4825.0923.0324.5924.593.49%2,443,881
Aug 10, 202623.9525.2423.5823.7623.761.06%1,827,738
Aug 7, 202623.1923.5522.9123.5123.513.48%1,139,253
Aug 6, 202622.2022.8821.9322.7222.722.34%954,354
Aug 5, 202621.9722.2921.5322.2022.201.14%1,302,058
Aug 4, 202620.2522.4219.9021.9521.9513.20%3,138,792
Aug 3, 202618.9719.8718.7019.3919.392.43%1,197,414
Jul 31, 202617.7719.1017.3218.9318.937.74%1,337,455
Jul 30, 202617.2617.6716.8117.5717.573.60%1,322,765
Jul 29, 202618.3518.4316.4416.9616.96-7.68%1,520,320
Jul 28, 202617.5618.4316.7518.3718.372.34%974,298
Jul 27, 202618.6118.8517.3117.9517.95-1.43%1,225,761
Jul 24, 202618.6518.7317.5118.2118.21-0.87%1,097,689
Jul 23, 202617.8718.8317.7518.3718.370.22%1,157,712
Jul 22, 202619.4120.1218.2818.3318.33-6.24%1,538,234
Jul 21, 202620.0020.1418.9919.5519.55-0.46%1,234,558
Jul 20, 202617.9119.9617.7819.6419.6410.59%2,165,672
Jul 17, 202617.0218.1417.0017.7617.760.68%861,046
Jul 16, 202618.2618.3717.1717.6417.64-4.80%1,318,266
Jul 15, 202618.4918.9718.0718.5318.531.76%857,796
Jul 14, 202617.6518.4417.5418.2118.214.30%1,321,257
Jul 13, 202617.7417.9817.2217.4617.46-1.41%1,223,744
Jul 10, 202616.9317.8616.6117.7117.715.86%1,252,747
Jul 9, 202617.1517.1516.5316.7316.73-1.65%601,019
Jul 8, 202616.5417.0816.5017.0117.010.24%1,165,088
Jul 7, 202618.7918.7916.8516.9716.97-10.68%1,175,540
Jul 6, 202618.1619.2018.1119.0019.004.91%1,244,516
Jul 2, 202617.5618.5117.4418.1118.114.20%1,596,578